Honda Motor Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	164.56	164.90	164.22	164.56	160.97	30
2025-10-30	168.00	168.00	168.00	168.00	164.33	1
2025-10-29	170.85	170.85	170.85	170.85	167.12	0
2025-10-28	170.85	170.85	170.85	170.85	167.12	3
2025-10-27	170.00	170.00	170.00	170.00	166.29	5
2025-10-24	169.99	169.99	168.98	169.70	165.99	62
2025-10-23	171.50	172.98	170.34	170.34	166.62	52
2025-10-22	171.69	171.70	171.36	171.70	167.95	13
2025-10-21	169.82	169.82	167.79	167.79	164.12	205
2025-10-20	168.13	168.13	168.13	168.13	164.46	3
2025-10-17	166.77	166.77	166.77	166.77	163.13	2
2025-10-16	166.84	166.84	166.77	166.77	163.13	7
2025-10-15	167.45	167.96	166.94	166.94	163.29	3
2025-10-14	166.89	167.52	166.89	167.50	163.84	20
2025-10-13	168.48	168.48	164.00	164.00	160.42	22
2025-10-10	161.93	165.75	161.14	164.50	160.91	25
2025-10-09	166.62	166.62	164.27	165.24	161.63	257
2025-10-08	172.05	172.05	167.79	168.13	164.46	7
2025-10-07	170.17	170.34	168.98	170.34	166.62	17
2025-10-06	163.84	163.84	163.84	163.84	160.26	0
2025-10-03	163.84	163.84	163.84	163.84	160.26	0
2025-10-02	164.16	164.16	163.84	163.84	160.26	366
2025-10-01	165.01	165.01	164.90	164.90	161.30	14
2025-09-30	167.32	167.32	163.37	163.37	159.80	31
2025-09-29	173.71	173.71	169.54	170.13	166.41	42
2025-09-26	180.00	180.00	180.00	180.00	176.07	6
2025-09-25	177.00	180.00	176.76	180.00	176.07	56
2025-09-24	180.11	180.11	180.11	180.11	173.39	1
2025-09-23	181.00	181.00	179.33	181.00	174.25	101
2025-09-22	181.08	181.08	180.15	180.15	173.43	12
2025-09-19	179.28	179.28	179.28	179.28	172.60	0
2025-09-18	178.92	179.28	178.56	179.28	172.60	4
2025-09-17	180.00	181.80	180.00	181.80	175.02	3
2025-09-16	179.10	180.00	179.10	180.00	173.29	6
2025-09-15	180.36	180.36	180.36	180.36	173.63	0
2025-09-12	180.36	180.36	180.36	180.36	173.63	1
2025-09-11	182.58	183.42	182.52	183.42	176.58	12
2025-09-10	183.35	183.35	172.88	172.88	166.43	24
2025-09-09	190.00	190.00	187.08	187.91	180.90	392
2025-09-08	184.58	188.29	184.58	188.29	181.27	12
2025-09-05	185.82	185.82	185.82	185.82	178.89	2
2025-09-04	183.78	183.78	183.78	183.78	176.93	0
2025-09-03	178.47	183.78	178.47	183.78	176.93	16
2025-09-02	180.13	180.13	180.13	180.13	173.41	0
2025-09-01	180.13	180.13	180.13	180.13	173.41	3
2025-08-29	181.71	181.80	181.71	181.80	175.02	2
2025-08-28	184.14	184.32	184.14	184.14	177.27	166
2025-08-27	183.92	183.92	182.97	182.97	176.15	6
2025-08-26	184.30	184.30	184.30	184.30	177.43	2
2025-08-25	187.91	187.91	185.06	185.06	178.16	37
2025-08-22	186.77	187.15	186.77	187.15	180.17	2
2025-08-21	186.39	186.39	186.39	186.39	179.44	123
2025-08-20	188.48	188.73	188.10	188.29	181.27	87
2025-08-19	185.92	186.99	185.92	186.49	179.54	22
2025-08-18	184.14	184.86	184.14	184.68	177.79	4
2025-08-15	181.08	181.08	179.64	180.72	173.98	7
2025-08-14	180.00	180.00	178.56	179.46	172.77	135
2025-08-13	180.18	180.18	180.18	180.18	173.46	5
2025-08-12	180.57	181.62	180.36	180.36	173.63	117
2025-08-11	178.00	178.46	177.66	178.00	171.36	63

← NewerPage 5 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	2.5731 JPY
2025-09-25	2.8439 JPY
2025-03-26	3.0897 JPY
2024-09-25	3.1319 JPY
2024-03-26	3.1666 JPY
2023-09-27	2.2782 JPY
2023-03-28	1.5889 JPY
2022-09-28	2.3309 JPY
2022-09-27	1.7828 JPY
2022-03-29	2.5399 JPY
2022-03-28	2.0562 JPY
2021-09-28	2.6890 JPY
2021-09-27	2.1763 JPY
2021-03-29	2.5047 JPY
2021-03-26	2.0275 JPY
2020-12-29	1.3369 JPY
2020-12-28	0.7681 JPY
2020-09-28	0.9199 JPY
2020-09-25	0.7271 JPY
2020-06-26	0.5460 JPY
2020-06-25	0.4270 JPY
2020-03-27	1.3060 JPY
2020-03-26	1.0251 JPY
2019-12-27	1.2587 JPY
2019-12-26	0.9882 JPY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.